Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.30 | 49.47 | 49.05 | 49.42 | 353,646 | +0.17(+0.35%) |
Apr 29, 2014 | 49.40 | 49.54 | 49.04 | 49.25 | 339,770 | -0.14(-0.29%) |
Apr 28, 2014 | 49.09 | 49.48 | 48.93 | 49.40 | 652,845 | +0.48(+0.99%) |
Apr 25, 2014 | 48.96 | 49.22 | 48.68 | 48.91 | 477,712 | -0.04(-0.09%) |
Apr 24, 2014 | 48.72 | 49.01 | 48.54 | 48.96 | 423,823 | +0.26(+0.54%) |
Apr 23, 2014 | 48.88 | 49.05 | 48.59 | 48.69 | 999,501 | -0.14(-0.29%) |
Apr 22, 2014 | 48.63 | 48.93 | 48.09 | 48.84 | 700,625 | +0.25(+0.51%) |
Apr 21, 2014 | 48.35 | 48.64 | 48.20 | 48.59 | 422,222 | +0.23(+0.47%) |
Apr 17, 2014 | 48.50 | 48.36 | 48.36 | 48.36 | 613,440 | -0.21(-0.44%) |
Apr 16, 2014 | 48.54 | 48.64 | 48.25 | 48.57 | 554,713 | +0.14(+0.29%) |
Apr 15, 2014 | 48.27 | 48.61 | 48.15 | 48.43 | 483,589 | +0.16(+0.32%) |
Apr 14, 2014 | 47.90 | 48.32 | 47.61 | 48.27 | 1,188,776 | +0.47(+0.98%) |
Apr 11, 2014 | 47.88 | 48.35 | 47.63 | 47.81 | 1,103,843 | -0.31(-0.63%) |
Apr 10, 2014 | 48.67 | 48.86 | 48.01 | 48.11 | 831,299 | -0.48(-1.00%) |
Apr 09, 2014 | 48.71 | 48.82 | 48.27 | 48.60 | 297,879 | -0.14(-0.29%) |
Apr 08, 2014 | 48.27 | 48.88 | 48.06 | 48.74 | 811,182 | +0.48(+1.00%) |
Apr 07, 2014 | 48.22 | 48.68 | 48.08 | 48.25 | 529,887 | -0.01(-0.01%) |
Apr 04, 2014 | 48.16 | 48.49 | 48.00 | 48.26 | 590,917 | +0.20(+0.42%) |
Apr 03, 2014 | 48.08 | 48.25 | 47.87 | 48.05 | 569,216 | +0.01(+0.01%) |
Apr 02, 2014 | 47.85 | 48.06 | 47.45 | 48.05 | 615,921 | +0.20(+0.43%) |
Apr 01, 2014 | 47.98 | 47.98 | 47.43 | 47.84 | 577,112 | -0.08(-0.18%) |
Mar 31, 2014 | 47.44 | 48.20 | 47.03 | 47.93 | 666,543 | +0.62(+1.32%) |
Mar 28, 2014 | 47.46 | 47.59 | 47.00 | 47.30 | 529,022 | -0.05(-0.10%) |
Mar 27, 2014 | 46.78 | 47.49 | 46.51 | 47.35 | 680,248 | +0.57(+1.22%) |
Mar 26, 2014 | 47.79 | 47.83 | 46.75 | 46.78 | 653,677 | -0.91(-1.91%) |
Mar 25, 2014 | 47.23 | 47.73 | 46.96 | 47.70 | 525,702 | +0.63(+1.34%) |
Mar 24, 2014 | 47.35 | 47.47 | 46.55 | 47.07 | 437,911 | -0.13(-0.27%) |
Mar 21, 2014 | 47.10 | 47.66 | 47.04 | 47.19 | 1,075,809 | +0.13(+0.27%) |
Mar 20, 2014 | 46.47 | 47.09 | 46.07 | 47.07 | 501,759 | +0.55(+1.18%) |
Mar 19, 2014 | 47.53 | 47.96 | 46.38 | 46.52 | 475,210 | -1.01(-2.13%) |
Mar 18, 2014 | 47.51 | 47.67 | 47.32 | 47.53 | 312,364 | +0.04(+0.09%) |
Mar 17, 2014 | 47.50 | 47.75 | 47.11 | 47.49 | 416,387 | +0.16(+0.34%) |
Mar 14, 2014 | 47.20 | 47.55 | 47.11 | 47.32 | 576,789 | +0.11(+0.22%) |
Mar 13, 2014 | 47.25 | 47.25 | 46.49 | 47.22 | 763,217 | -0.03(-0.06%) |
Mar 12, 2014 | 46.85 | 47.28 | 46.85 | 47.25 | 559,253 | +0.27(+0.58%) |
Mar 11, 2014 | 46.75 | 47.22 | 46.74 | 46.97 | 467,306 | +0.22(+0.47%) |
Mar 10, 2014 | 47.18 | 47.26 | 46.66 | 46.76 | 382,243 | -0.46(-0.98%) |
Mar 07, 2014 | 47.40 | 47.53 | 46.93 | 47.22 | 675,057 | -0.29(-0.61%) |
Mar 06, 2014 | 47.80 | 47.86 | 47.32 | 47.51 | 635,971 | -0.32(-0.68%) |
Mar 05, 2014 | 48.16 | 48.34 | 47.56 | 47.83 | 568,668 | -0.36(-0.74%) |
Mar 04, 2014 | 48.20 | 48.38 | 47.91 | 48.19 | 493,801 | +0.37(+0.76%) |
Mar 03, 2014 | 47.30 | 47.87 | 47.09 | 47.82 | 572,245 | +0.34(+0.71%) |
Feb 28, 2014 | 47.30 | 47.70 | 47.15 | 47.49 | 1,400,019 | +0.17(+0.36%) |
Feb 27, 2014 | 48.01 | 48.10 | 47.28 | 47.32 | 591,558 | -0.70(-1.45%) |
Feb 26, 2014 | 48.25 | 48.67 | 47.87 | 48.01 | 986,792 | -0.21(-0.44%) |
Feb 25, 2014 | 47.62 | 48.23 | 47.34 | 48.22 | 772,329 | +0.74(+1.57%) |
Feb 24, 2014 | 47.73 | 47.94 | 47.47 | 47.48 | 673,781 | -0.11(-0.24%) |
Feb 21, 2014 | 47.80 | 48.02 | 47.56 | 47.59 | 538,913 | -0.20(-0.41%) |
Feb 20, 2014 | 47.99 | 48.31 | 47.75 | 47.79 | 873,067 | -0.01(-0.01%) |
Feb 19, 2014 | 47.66 | 48.24 | 47.64 | 47.80 | 650,999 | +0.09(+0.19%) |
Feb 18, 2014 | 47.48 | 47.90 | 47.32 | 47.70 | 489,855 | +0.22(+0.46%) |
Feb 14, 2014 | 47.47 | 47.49 | 47.49 | 47.49 | 544,836 | +0.10(+0.21%) |
Feb 13, 2014 | 47.04 | 47.58 | 47.04 | 47.39 | 794,716 | +0.06(+0.12%) |
Feb 12, 2014 | 47.29 | 47.49 | 47.07 | 47.33 | 877,815 | -0.01(-0.03%) |
Feb 11, 2014 | 46.95 | 47.51 | 46.66 | 47.35 | 1,042,818 | +0.34(+0.72%) |
Feb 10, 2014 | 46.78 | 47.16 | 46.48 | 47.01 | 862,531 | +0.23(+0.50%) |
Feb 07, 2014 | 45.98 | 46.83 | 45.56 | 46.78 | 995,260 | +0.84(+1.82%) |
Feb 06, 2014 | 46.31 | 46.31 | 44.69 | 45.94 | 1,449,095 | +0.48(+1.05%) |
Feb 05, 2014 | 45.28 | 45.72 | 45.08 | 45.46 | 1,349,582 | +0.10(+0.22%) |
Feb 04, 2014 | 44.59 | 45.39 | 44.36 | 45.37 | 1,508,237 | +0.88(+1.97%) |